2,622.5
+18 (+0.69%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 指数（為替ヘッジあり）連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,100 | 2,102 | 2,096.5 | 2,096.5 | +16.5 | +0.8% | 26,010 |
| 2022/08/25 | 2,074.5 | 2,080 | 2,072 | 2,080 | +19 | +0.9% | 11,740 |
| 2022/08/24 | 2,063.5 | 2,066 | 2,056 | 2,061 | -7.5 | -0.4% | 24,350 |
| 2022/08/23 | 2,077 | 2,077.5 | 2,066 | 2,068.5 | -36 | -1.7% | 144,880 |
| 2022/08/22 | 2,103.5 | 2,108.5 | 2,102 | 2,104.5 | -33 | -1.5% | 62,850 |
| 2022/08/19 | 2,142 | 2,142 | 2,135.5 | 2,137.5 | +5 | +0.2% | 18,200 |
| 2022/08/18 | 2,134 | 2,136.5 | 2,132 | 2,132.5 | -22.5 | -1% | 37,750 |
| 2022/08/17 | 2,146 | 2,155 | 2,146 | 2,155 | +9 | +0.4% | 21,770 |
| 2022/08/16 | 2,145.5 | 2,146 | 2,142 | 2,146 | +11 | +0.5% | 13,000 |
| 2022/08/15 | 2,134.5 | 2,136 | 2,131.5 | 2,135 | +26.5 | +1.3% | 150,440 |
| 2022/08/12 | 2,102 | 2,108.5 | 2,100.5 | 2,108.5 | +51 | +2.5% | 37,570 |
| 2022/08/10 | 2,064.5 | 2,064.5 | 2,057.5 | 2,057.5 | -15.5 | -0.7% | 27,840 |
| 2022/08/09 | 2,075 | 2,076 | 2,069 | 2,073 | +1 | ±0% | 40,660 |
| 2022/08/08 | 2,065.5 | 2,073.5 | 2,065.5 | 2,072 | -7.5 | -0.4% | 217,950 |
| 2022/08/05 | 2,075 | 2,081 | 2,074.5 | 2,079.5 | +5 | +0.2% | 17,680 |
| 2022/08/04 | 2,073.5 | 2,078 | 2,072.5 | 2,074.5 | +23 | +1.1% | 79,660 |
| 2022/08/03 | 2,044 | 2,051.5 | 2,041 | 2,051.5 | +3.5 | +0.2% | 55,490 |
| 2022/08/02 | 2,057 | 2,057 | 2,046.5 | 2,048 | -10.5 | -0.5% | 411,040 |
| 2022/08/01 | 2,059.5 | 2,060 | 2,055.5 | 2,058.5 | +7.5 | +0.4% | 81,600 |
| 2022/07/29 | 2,047 | 2,051 | 2,045.5 | 2,051 | +42 | +2.1% | 60,520 |
| 2022/07/28 | 2,010.5 | 2,012 | 2,008 | 2,009 | +27 | +1.4% | 14,010 |
| 2022/07/27 | 1,980 | 1,983.5 | 1,976 | 1,982 | +1 | +0.1% | 3,310 |
| 2022/07/26 | 1,979 | 1,983.5 | 1,978 | 1,981 | -1 | -0.1% | 15,210 |
| 2022/07/25 | 1,981.5 | 1,985 | 1,978 | 1,982 | -11 | -0.6% | 70,500 |
| 2022/07/22 | 1,994 | 1,998 | 1,993 | 1,993 | +4.5 | +0.2% | 71,770 |
| 2022/07/21 | 1,980.5 | 1,989.5 | 1,976 | 1,988.5 | +7.5 | +0.4% | 135,890 |
| 2022/07/20 | 1,973.5 | 1,985 | 1,973 | 1,981 | +55.5 | +2.9% | 122,340 |
| 2022/07/19 | 1,935.5 | 1,940 | 1,921 | 1,925.5 | +23.5 | +1.2% | 55,890 |
| 2022/07/15 | 1,906 | 1,907.5 | 1,900 | 1,902 | +3.5 | +0.2% | 409,620 |
| 2022/07/14 | 1,891 | 1,904 | 1,890 | 1,898.5 | -19 | -1% | 80,570 |
| 2022/07/13 | 1,913.5 | 1,918.5 | 1,913.5 | 1,917.5 | -0.5 | ±0% | 23,520 |
| 2022/07/12 | 1,933 | 1,933 | 1,918 | 1,918 | -21 | -1.1% | 45,880 |
| 2022/07/11 | 1,951.5 | 1,951.5 | 1,939 | 1,939 | -6.5 | -0.3% | 76,360 |
| 2022/07/08 | 1,949 | 1,953.5 | 1,943.5 | 1,945.5 | +13.5 | +0.7% | 90,320 |
| 2022/07/07 | 1,928 | 1,932.5 | 1,917.5 | 1,932 | +21 | +1.1% | 114,070 |
| 2022/07/06 | 1,912.5 | 1,924.5 | 1,911 | 1,911 | -14 | -0.7% | 11,940 |
| 2022/07/05 | 1,913.5 | 1,928 | 1,913.5 | 1,925 | +17 | +0.9% | 10,120 |
| 2022/07/04 | 1,910 | 1,910 | 1,900 | 1,908 | +26 | +1.4% | 15,440 |
| 2022/07/01 | 1,896 | 1,932 | 1,877 | 1,882 | -16.5 | -0.9% | 118,490 |
| 2022/06/30 | 1,911.5 | 1,913 | 1,897.5 | 1,898.5 | -19.5 | -1% | 72,590 |
| 2022/06/29 | 1,919.5 | 1,922 | 1,914 | 1,918 | -43 | -2.2% | 25,060 |
| 2022/06/28 | 1,959 | 1,967 | 1,952 | 1,961 | -7.5 | -0.4% | 23,310 |
| 2022/06/27 | 1,960 | 1,974 | 1,955 | 1,968.5 | +45 | +2.3% | 15,280 |
| 2022/06/24 | 1,885 | 1,924 | 1,885 | 1,923.5 | +39 | +2.1% | 102,780 |
| 2022/06/23 | 1,856 | 1,886 | 1,856 | 1,884.5 | +24 | +1.3% | 9,190 |
| 2022/06/22 | 1,894.5 | 1,894.5 | 1,860.5 | 1,860.5 | -8.5 | -0.5% | 12,590 |
| 2022/06/21 | 1,886 | 1,886 | 1,845 | 1,869 | +23 | +1.2% | 11,770 |
| 2022/06/20 | 1,853.5 | 1,853.5 | 1,833 | 1,846 | -8 | -0.4% | 12,580 |
| 2022/06/17 | 1,859.5 | 1,885.5 | 1,845 | 1,854 | -40 | -2.1% | 25,190 |
| 2022/06/16 | 1,919 | 1,924 | 1,894 | 1,894 | +13 | +0.7% | 16,350 |
551～
600
件表示中 / 895件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＳＰ５００ヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
